La bourse d'Accra Ferme dans 0h28min
GHANA COMPOSITE INDEX - Données historiques
ISIN : GH0000000000 - Ticker : GSEC.GH
| Date |
Clôture |
Plus bas |
Plus haut |
Ouverture |
Volume Titres |
Volume MDT |
Variation % |
| 11/04/2025 |
6 100,93 |
6 100,93 |
6 100,93 |
6 100,93 |
- |
0 |
-0,01% |
| 08/04/2025 |
6 101,34 |
6 101,34 |
6 101,34 |
6 101,34 |
- |
0 |
0,07% |
| 04/04/2025 |
6 097,08 |
6 097,08 |
6 097,08 |
6 097,08 |
- |
0 |
0,92% |
| 02/04/2025 |
6 041,63 |
6 041,63 |
6 041,63 |
6 041,63 |
- |
0 |
-2,83% |
| 28/03/2025 |
6 217,90 |
6 217,90 |
6 217,90 |
6 217,90 |
- |
0 |
1,50% |
| 24/03/2025 |
6 126,08 |
6 126,08 |
6 126,08 |
6 126,08 |
- |
0 |
-0,87% |
| 21/03/2025 |
6 180,14 |
6 180,14 |
6 180,14 |
6 180,14 |
- |
0 |
0,41% |
| 19/03/2025 |
6 154,92 |
6 154,92 |
6 154,92 |
6 154,92 |
- |
0 |
0,00% |
| 18/03/2025 |
6 154,92 |
6 154,92 |
6 154,92 |
6 154,92 |
- |
0 |
0,27% |
| 17/03/2025 |
6 138,28 |
6 138,28 |
6 138,28 |
6 138,28 |
- |
0 |
0,47% |
| 14/03/2025 |
6 109,28 |
6 109,28 |
6 109,28 |
6 109,28 |
- |
0 |
1,06% |
| 13/03/2025 |
6 045,42 |
6 045,42 |
6 045,42 |
6 045,42 |
- |
0 |
0,03% |
| 12/03/2025 |
6 043,39 |
6 043,39 |
6 043,39 |
6 043,39 |
- |
0 |
-0,31% |
| 11/03/2025 |
6 062,20 |
6 062,20 |
6 062,20 |
6 062,20 |
- |
0 |
0,12% |
| 10/03/2025 |
6 054,80 |
6 054,80 |
6 054,80 |
6 054,80 |
- |
0 |
0,28% |
| 07/03/2025 |
6 037,85 |
6 037,85 |
6 037,85 |
6 037,85 |
- |
0 |
0,44% |
| 05/03/2025 |
6 011,41 |
6 011,41 |
6 011,41 |
6 011,41 |
- |
0 |
1,73% |
| 04/03/2025 |
5 909,31 |
5 909,31 |
5 909,31 |
5 909,31 |
- |
0 |
2,43% |
| 03/03/2025 |
5 769,29 |
5 769,29 |
5 769,29 |
5 769,29 |
- |
0 |
1,94% |
| 28/02/2025 |
5 659,76 |
5 659,76 |
5 659,76 |
5 659,76 |
- |
0 |
0,23% |
| 27/02/2025 |
5 647,03 |
5 647,03 |
5 647,03 |
5 647,03 |
- |
0 |
0,43% |
| 26/02/2025 |
5 622,92 |
5 622,92 |
5 622,92 |
5 622,92 |
- |
0 |
0,00% |
| 25/02/2025 |
5 622,92 |
5 622,92 |
5 622,92 |
5 622,92 |
- |
0 |
0,44% |
| 24/02/2025 |
5 598,46 |
5 598,46 |
5 598,46 |
5 598,46 |
- |
0 |
0,61% |
| 21/02/2025 |
5 564,47 |
5 564,47 |
5 564,47 |
5 564,47 |
- |
0 |
1,72% |
| 20/02/2025 |
5 470,42 |
5 470,42 |
5 470,42 |
5 470,42 |
- |
0 |
-0,73% |
| 19/02/2025 |
5 510,82 |
5 510,82 |
5 510,82 |
5 510,82 |
- |
0 |
1,81% |
| 18/02/2025 |
5 412,62 |
5 412,62 |
5 412,62 |
5 412,62 |
- |
0 |
0,80% |
| 17/02/2025 |
5 369,51 |
5 369,51 |
5 369,51 |
5 369,51 |
- |
0 |
0,34% |
| 14/02/2025 |
5 351,34 |
5 351,34 |
5 351,34 |
5 351,34 |
- |
0 |
1,04% |
| 13/02/2025 |
5 296,34 |
5 296,34 |
5 296,34 |
5 296,34 |
- |
0 |
0,35% |
| 12/02/2025 |
5 277,85 |
5 277,85 |
5 277,85 |
5 277,85 |
- |
0 |
0,00% |
| 11/02/2025 |
5 277,85 |
5 277,85 |
5 277,85 |
5 277,85 |
- |
0 |
0,20% |
| 10/02/2025 |
5 267,19 |
5 267,19 |
5 267,19 |
5 267,19 |
- |
0 |
0,42% |
| 07/02/2025 |
5 245,36 |
5 245,36 |
5 245,36 |
5 245,36 |
- |
0 |
0,24% |
| 06/02/2025 |
5 232,89 |
5 232,89 |
5 232,89 |
5 232,89 |
- |
0 |
0,00% |
| 05/02/2025 |
5 232,89 |
5 232,89 |
5 232,89 |
5 232,89 |
- |
0 |
0,23% |
| 04/02/2025 |
5 220,77 |
5 220,77 |
5 220,77 |
5 220,77 |
- |
0 |
-0,13% |
| 03/02/2025 |
5 227,53 |
5 227,53 |
5 227,53 |
5 227,53 |
- |
0 |
-0,04% |
Plus haut: 6217,9 DT
Plus bas: 5220,77 DT
Moyenne: 5 717,36 DT
Variation: 16,67%
GSEC.GH
2
